Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

U.S. Bancorp (NY: USB )

45.55 -0.31 (-0.68%)
Streaming Delayed Price Updated: 1:54 PM EDT, Sep 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 8.746 9.651 8.720 9.312 0 -0.39(-4.02%)
Feb 26, 2009 8.655 9.820 8.538 9.703 112,725,960 +1.34(+16.03%)
Feb 25, 2009 8.095 8.688 7.204 8.362 96,555,344 +0.20(+2.47%)
Feb 24, 2009 7.243 8.276 6.846 8.161 93,503,416 +0.79(+10.68%)
Feb 23, 2009 7.282 7.809 7.015 7.373 73,351,168 +0.49(+7.09%)
Feb 20, 2009 6.638 7.145 6.319 6.885 95,616,704 -0.20(-2.76%)
Feb 19, 2009 7.295 7.490 6.983 7.080 55,832,320 -0.09(-1.27%)
Feb 18, 2009 7.321 7.510 6.566 7.171 68,151,792 +0.19(+2.70%)
Feb 17, 2009 7.464 7.679 6.976 6.983 79,537,240 -1.09(-13.47%)
Feb 13, 2009 8.590 8.844 8.050 8.069 67,663,464 -0.82(-9.22%)
Feb 12, 2009 9.384 9.547 8.297 8.889 75,389,184 -0.87(-8.87%)
Feb 11, 2009 9.755 9.918 9.423 9.755 36,267,660 +0.38(+4.10%)
Feb 10, 2009 10.69 10.87 9.293 9.371 59,181,696 -1.50(-13.82%)
Feb 09, 2009 10.67 11.21 10.35 10.87 38,725,176 +0.34(+3.21%)
Feb 06, 2009 9.820 10.65 9.800 10.54 54,523,044 +0.78(+8.01%)
Feb 05, 2009 9.143 10.02 8.863 9.755 59,948,008 +0.53(+5.79%)
Feb 04, 2009 9.358 9.631 9.111 9.221 45,279,644 +0.04(+0.43%)
Feb 03, 2009 10.05 10.24 8.993 9.182 48,719,804 -0.76(-7.66%)
Feb 02, 2009 9.423 10.07 9.215 9.944 47,258,856 +0.29(+2.97%)
Jan 30, 2009 9.761 9.983 9.462 9.657 0 +0.08(+0.82%)
Jan 29, 2009 9.586 10.09 9.286 9.579 57,902,172 -0.37(-3.73%)
Jan 28, 2009 9.781 10.09 9.228 9.950 84,668,336 +1.03(+11.61%)
Jan 27, 2009 8.349 8.954 8.174 8.915 48,297,996 +0.45(+5.30%)
Jan 26, 2009 9.338 9.683 8.174 8.466 61,676,264 -1.06(-11.13%)
Jan 23, 2009 8.577 9.664 8.427 9.527 55,745,320 +0.49(+5.48%)
Jan 22, 2009 9.722 10.29 8.941 9.033 84,774,152 -1.44(-13.74%)
Jan 21, 2009 10.64 10.74 7.679 10.47 182,419,792 +0.49(+4.89%)
Jan 20, 2009 11.25 11.66 9.983 9.983 78,074,688 -1.94(-16.27%)
Jan 16, 2009 12.74 13.00 11.49 11.92 61,710,920 -0.46(-3.68%)
Jan 15, 2009 13.80 13.80 12.17 12.38 67,816,432 -1.33(-9.73%)
Jan 14, 2009 13.97 14.09 13.67 13.71 31,655,604 -0.73(-5.05%)
Jan 13, 2009 13.94 14.80 13.86 14.44 32,054,480 +0.33(+2.35%)
Jan 12, 2009 14.71 14.80 13.94 14.11 27,898,450 -0.44(-3.00%)
Jan 09, 2009 15.10 15.18 14.46 14.54 19,167,630 -0.53(-3.50%)
Jan 08, 2009 15.13 15.27 14.92 15.07 17,856,606 -0.14(-0.90%)
Jan 07, 2009 15.30 15.56 15.15 15.21 25,602,926 -0.25(-1.60%)
Jan 06, 2009 15.84 15.98 15.21 15.46 24,589,362 -0.17(-1.08%)
Jan 05, 2009 16.31 16.35 15.57 15.62 21,619,916 -0.81(-4.91%)
Jan 02, 2009 16.30 16.55 15.87 16.43 0 +0.16(+0.96%)
Jan 01, 2009 15.56 16.38 15.56 16.28 0 +0.00(+0.00%)
Dec 31, 2008 15.56 16.38 15.56 16.28 16,508,158 +0.59(+3.73%)
Dec 30, 2008 15.51 15.72 15.34 15.69 15,583,296 +0.26(+1.69%)
Dec 29, 2008 15.55 15.61 15.14 15.43 11,035,693 -0.07(-0.48%)
Dec 26, 2008 15.66 15.70 15.25 15.50 9,187,118 +0.17(+1.08%)
Dec 24, 2008 15.24 15.38 15.06 15.34 9,131,654 +0.54(+3.67%)
Dec 23, 2008 15.19 15.34 14.72 14.79 21,587,636 -0.27(-1.82%)
Dec 22, 2008 15.93 15.99 14.98 15.07 24,682,180 -0.82(-5.15%)
Dec 19, 2008 15.93 16.46 15.50 15.89 38,327,032 +0.20(+1.30%)
Dec 18, 2008 16.18 16.74 15.57 15.68 29,138,804 -0.43(-2.66%)
Dec 17, 2008 16.39 16.60 15.71 16.11 30,921,902 -0.56(-3.34%)
Dec 16, 2008 15.77 16.71 15.61 16.67 35,333,044 +1.37(+8.94%)
Dec 15, 2008 16.50 16.53 15.08 15.30 25,044,120 -1.22(-7.39%)
Dec 12, 2008 15.71 16.56 15.36 16.52 26,533,296 +0.63(+3.98%)
Dec 11, 2008 16.65 16.89 15.80 15.89 36,768,828 -1.80(-10.19%)
Dec 10, 2008 18.18 18.28 17.22 17.69 20,158,450 -0.28(-1.53%)
Dec 09, 2008 18.50 18.68 17.78 17.97 27,618,664 -0.89(-4.71%)
Dec 08, 2008 18.85 19.12 18.21 18.85 29,408,760 +0.37(+2.01%)
Dec 05, 2008 16.84 18.64 16.65 18.48 33,565,232 +1.29(+7.51%)
Dec 04, 2008 17.37 18.28 16.88 17.19 31,503,226 -0.65(-3.65%)
Dec 03, 2008 16.75 18.06 15.81 17.84 41,933,540 +1.37(+8.30%)
Dec 02, 2008 15.61 16.71 14.84 16.48 40,197,380 +1.32(+8.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.